Runway Growth Finance Corp. (RWAY)
NASDAQ: RWAY · Real-Time Price · USD
6.72
+0.03 (0.45%)
At close: Sep 29, 2026, 4:00 PM EDT
6.60
-0.12 (-1.79%)
After-hours: Sep 29, 2026, 7:30 PM EDT
Runway Growth Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 6.63 | 6.79 | 6.63 | 6.72 | 6.72 | 0.45% | 275,267 |
| Sep 28, 2026 | 6.75 | 6.75 | 6.63 | 6.69 | 6.69 | -1.33% | 241,030 |
| Sep 25, 2026 | 6.65 | 6.81 | 6.65 | 6.78 | 6.78 | 0.74% | 284,003 |
| Sep 24, 2026 | 6.70 | 6.79 | 6.69 | 6.73 | 6.73 | -0.15% | 326,917 |
| Sep 23, 2026 | 6.79 | 6.81 | 6.69 | 6.74 | 6.74 | 0.30% | 383,256 |
| Sep 22, 2026 | 6.70 | 6.78 | 6.68 | 6.72 | 6.72 | 0.45% | 191,942 |
| Sep 21, 2026 | 6.69 | 6.73 | 6.64 | 6.69 | 6.69 | - | 193,957 |
| Sep 18, 2026 | 6.71 | 6.71 | 6.63 | 6.69 | 6.69 | - | 236,673 |
| Sep 17, 2026 | 6.62 | 6.76 | 6.57 | 6.69 | 6.69 | 1.83% | 294,696 |
| Sep 16, 2026 | 6.60 | 6.64 | 6.53 | 6.57 | 6.57 | -0.45% | 189,720 |
| Sep 15, 2026 | 6.70 | 6.70 | 6.55 | 6.60 | 6.60 | -1.79% | 417,599 |
| Sep 14, 2026 | 6.60 | 6.72 | 6.60 | 6.72 | 6.72 | 1.66% | 492,941 |
| Sep 11, 2026 | 6.64 | 6.68 | 6.53 | 6.61 | 6.61 | 1.54% | 483,606 |
| Sep 10, 2026 | 6.54 | 6.57 | 6.50 | 6.51 | 6.51 | -0.46% | 286,107 |
| Sep 9, 2026 | 6.58 | 6.64 | 6.53 | 6.54 | 6.54 | -0.46% | 380,047 |
| Sep 8, 2026 | 6.65 | 6.65 | 6.54 | 6.57 | 6.57 | -1.20% | 423,375 |
| Sep 4, 2026 | 6.60 | 6.67 | 6.55 | 6.65 | 6.65 | 0.76% | 243,486 |
| Sep 3, 2026 | 6.71 | 6.79 | 6.58 | 6.60 | 6.60 | -1.05% | 277,386 |
| Sep 2, 2026 | 6.61 | 6.72 | 6.61 | 6.67 | 6.67 | 0.91% | 345,507 |
| Sep 1, 2026 | 6.65 | 6.70 | 6.60 | 6.61 | 6.61 | -1.05% | 322,104 |
| Aug 31, 2026 | 6.59 | 6.75 | 6.59 | 6.68 | 6.68 | 1.37% | 696,412 |
| Aug 28, 2026 | 6.58 | 6.63 | 6.53 | 6.59 | 6.59 | 0.15% | 569,209 |
| Aug 27, 2026 | 6.53 | 6.64 | 6.53 | 6.58 | 6.58 | 0.77% | 448,354 |
| Aug 26, 2026 | 6.54 | 6.57 | 6.49 | 6.53 | 6.53 | -0.46% | 277,270 |
| Aug 25, 2026 | 6.60 | 6.60 | 6.47 | 6.56 | 6.56 | -0.15% | 369,343 |
| Aug 24, 2026 | 6.66 | 6.68 | 6.51 | 6.57 | 6.57 | -1.05% | 409,132 |
| Aug 21, 2026 | 6.63 | 6.68 | 6.57 | 6.64 | 6.64 | 0.61% | 506,535 |
| Aug 20, 2026 | 6.66 | 6.73 | 6.55 | 6.60 | 6.60 | -0.75% | 614,097 |
| Aug 19, 2026 | 6.70 | 6.71 | 6.63 | 6.65 | 6.65 | -0.60% | 634,565 |
| Aug 18, 2026 | 6.57 | 6.72 | 6.53 | 6.69 | 6.69 | 3.72% | 622,477 |
| Aug 17, 2026 | 6.60 | 6.62 | 6.41 | 6.45 | 6.45 | -2.12% | 625,477 |
| Aug 14, 2026 | 6.98 | 6.99 | 6.86 | 6.92 | 6.59 | -0.72% | 729,588 |
| Aug 13, 2026 | 6.80 | 6.99 | 6.80 | 6.97 | 6.64 | 2.80% | 800,363 |
| Aug 12, 2026 | 6.73 | 6.82 | 6.72 | 6.78 | 6.46 | 1.19% | 608,363 |
| Aug 11, 2026 | 6.63 | 6.76 | 6.59 | 6.70 | 6.38 | 1.06% | 688,192 |
| Aug 10, 2026 | 6.83 | 6.83 | 6.58 | 6.63 | 6.31 | -3.07% | 1,268,812 |
| Aug 7, 2026 | 6.50 | 6.86 | 6.37 | 6.84 | 6.51 | 14.38% | 1,953,306 |
| Aug 6, 2026 | 5.85 | 6.05 | 5.85 | 5.98 | 5.69 | 4.00% | 944,668 |
| Aug 5, 2026 | 5.81 | 5.87 | 5.66 | 5.75 | 5.48 | -0.69% | 500,257 |
| Aug 4, 2026 | 5.70 | 5.79 | 5.68 | 5.79 | 5.51 | 1.58% | 318,968 |
| Aug 3, 2026 | 5.49 | 5.72 | 5.49 | 5.70 | 5.43 | 4.40% | 483,670 |
| Jul 31, 2026 | 5.53 | 5.56 | 5.41 | 5.46 | 5.20 | -1.09% | 397,901 |
| Jul 30, 2026 | 5.52 | 5.53 | 5.41 | 5.52 | 5.26 | -0.36% | 354,876 |
| Jul 29, 2026 | 5.54 | 5.61 | 5.52 | 5.54 | 5.28 | 0.36% | 428,464 |
| Jul 28, 2026 | 5.47 | 5.54 | 5.42 | 5.52 | 5.26 | 1.28% | 461,969 |
| Jul 27, 2026 | 5.42 | 5.46 | 5.39 | 5.45 | 5.19 | 1.77% | 348,124 |
| Jul 24, 2026 | 5.47 | 5.53 | 5.35 | 5.36 | 5.10 | -2.10% | 348,074 |
| Jul 23, 2026 | 5.50 | 5.53 | 5.41 | 5.47 | 5.21 | -0.55% | 354,916 |
| Jul 22, 2026 | 5.61 | 5.67 | 5.50 | 5.50 | 5.24 | -1.79% | 489,063 |
| Jul 21, 2026 | 5.64 | 5.70 | 5.57 | 5.60 | 5.33 | -0.71% | 310,624 |